Urban One D

UONEK
🏛️ usa →
0.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 3.68 3.73 3.33 3.53 0.1M
2023-12-28 3.84 3.84 3.62 3.74 0.0M
2023-12-27 3.72 3.85 3.72 3.82 0.0M
2023-12-26 3.54 3.74 3.52 3.72 0.0M
2023-12-22 3.64 3.80 3.33 3.45 0.1M
2023-12-21 3.87 3.89 3.40 3.50 0.1M
2023-12-20 4.00 4.12 3.85 3.87 0.1M
2023-12-19 4.02 4.02 3.87 3.97 0.0M
2023-12-18 3.97 4.07 3.79 3.89 0.1M
2023-12-15 3.96 4.04 3.75 3.97 0.1M
2023-12-14 4.06 4.25 3.87 3.90 0.1M
2023-12-13 4.11 4.25 4.02 4.15 0.0M
2023-12-12 4.16 4.21 4.04 4.04 0.0M
2023-12-11 3.93 4.30 3.93 4.16 0.0M
2023-12-08 3.81 4.04 3.81 3.99 0.0M
2023-12-07 4.11 4.11 3.76 3.86 0.1M
2023-12-06 4.22 4.33 3.92 3.93 0.0M
2023-12-05 4.25 4.36 4.20 4.22 0.1M
2023-12-04 4.20 4.30 4.16 4.23 0.0M
2023-12-01 4.06 4.28 4.03 4.20 0.0M
2023-11-30 4.14 4.23 4.01 4.11 0.0M
2023-11-29 4.06 4.28 4.01 4.21 0.0M
2023-11-28 4.35 4.35 3.97 4.04 0.0M
2023-11-27 4.27 4.34 4.20 4.23 0.0M
2023-11-24 4.27 4.47 4.21 4.30 0.0M
2023-11-22 4.42 4.42 4.11 4.13 0.0M
2023-11-21 4.24 4.43 4.19 4.31 0.0M
2023-11-20 4.38 4.46 4.17 4.36 0.0M
2023-11-17 4.10 4.40 4.10 4.31 0.0M
2023-11-16 4.43 4.43 4.15 4.15 0.0M
2023-11-15 4.23 4.43 4.17 4.33 0.0M
2023-11-14 4.00 4.33 3.80 4.26 0.0M
2023-11-13 3.42 3.91 3.42 3.87 0.0M
2023-11-10 3.71 3.96 3.39 3.57 0.1M
2023-11-09 3.46 3.80 3.46 3.66 0.1M
2023-11-08 4.34 4.34 3.40 3.45 0.1M
2023-11-07 5.69 5.75 5.65 5.65 0.0M
2023-11-06 5.74 5.92 5.68 5.69 0.0M
2023-11-03 5.86 5.86 5.72 5.78 0.0M
2023-11-02 5.51 5.85 5.47 5.75 0.1M
2023-11-01 5.39 5.52 5.27 5.38 0.0M
2023-10-31 5.37 5.42 5.27 5.31 0.0M
2023-10-30 5.12 5.34 5.12 5.33 0.0M
2023-10-27 5.32 5.37 5.06 5.13 0.0M
2023-10-26 5.34 5.37 5.25 5.36 0.0M
2023-10-25 5.42 5.53 5.30 5.32 0.0M
2023-10-24 5.37 5.53 5.36 5.50 0.0M
2023-10-23 5.30 5.55 5.30 5.40 0.0M
2023-10-20 5.30 5.45 5.25 5.37 0.0M
2023-10-19 5.35 5.52 5.23 5.27 0.0M
2023-10-18 5.55 5.58 5.35 5.40 0.0M
2023-10-17 5.52 5.65 5.51 5.57 0.0M
2023-10-16 5.36 5.60 5.36 5.52 0.0M
2023-10-13 5.31 5.48 5.31 5.38 0.0M
2023-10-12 5.47 5.47 5.29 5.33 0.0M
2023-10-11 5.46 5.50 5.39 5.45 0.0M
2023-10-10 5.42 5.49 5.35 5.38 0.0M
2023-10-09 5.16 5.45 5.15 5.36 0.0M
2023-10-06 5.03 5.19 5.00 5.16 0.0M
2023-10-05 4.99 5.15 4.90 5.10 0.0M
2023-10-04 4.78 4.95 4.78 4.90 0.0M
2023-10-03 4.97 5.05 4.75 4.75 0.0M
2023-10-02 4.97 5.18 4.97 5.04 0.0M
2023-09-29 5.32 5.32 5.03 5.03 0.0M
2023-09-28 5.21 5.26 5.15 5.15 0.0M
2023-09-27 5.06 5.29 5.00 5.26 0.0M
2023-09-26 4.95 5.08 4.95 5.07 0.0M
2023-09-25 4.94 5.15 4.94 5.04 0.0M
2023-09-22 4.99 5.14 4.99 5.00 0.0M
2023-09-21 5.04 5.08 5.01 5.02 0.0M
2023-09-20 5.02 5.35 5.02 5.07 0.0M
2023-09-19 5.07 5.16 5.00 5.05 0.0M
2023-09-18 5.15 5.26 5.10 5.10 0.0M
2023-09-15 5.21 5.44 5.15 5.16 0.1M
2023-09-14 5.22 5.42 5.22 5.23 0.0M
2023-09-13 5.27 5.32 5.16 5.17 0.0M
2023-09-12 5.19 5.44 5.19 5.35 0.0M
2023-09-11 5.26 5.46 5.14 5.20 0.0M
2023-09-08 5.33 5.48 5.26 5.26 0.0M
2023-09-07 5.54 5.60 5.27 5.28 0.1M
2023-09-06 5.35 5.52 5.35 5.50 0.0M
2023-09-05 5.17 5.61 5.17 5.40 0.0M
2023-09-01 5.43 5.43 5.21 5.23 0.0M
2023-08-31 5.45 5.54 5.34 5.39 0.0M
2023-08-30 5.46 5.53 5.37 5.43 0.0M
2023-08-29 5.33 5.40 5.32 5.34 0.0M
2023-08-28 5.37 5.39 5.20 5.20 0.0M
2023-08-25 5.26 5.44 5.24 5.42 0.0M
2023-08-24 4.60 5.35 4.60 5.16 0.1M
2023-08-23 4.86 4.99 4.78 4.78 0.0M
2023-08-22 5.00 5.04 4.70 4.98 0.1M
2023-08-21 5.06 5.08 4.96 5.07 0.0M
2023-08-18 5.15 5.23 5.13 5.20 0.0M
2023-08-17 5.49 5.49 5.23 5.23 0.0M
2023-08-16 5.27 5.35 5.25 5.29 0.0M
2023-08-15 5.34 5.40 5.28 5.30 0.0M
2023-08-14 5.40 5.49 5.30 5.35 0.0M
2023-08-11 5.37 5.49 5.37 5.45 0.0M
2023-08-10 5.56 5.62 5.37 5.49 0.0M
2023-08-09 5.54 5.64 5.50 5.60 0.0M
2023-08-08 5.63 5.73 5.51 5.60 0.0M
2023-08-07 5.74 5.78 5.60 5.62 0.0M
2023-08-04 5.73 5.80 5.67 5.74 0.0M
2023-08-03 5.66 5.75 5.53 5.69 0.0M
2023-08-02 5.66 5.66 5.54 5.60 0.0M
2023-08-01 5.62 5.70 5.55 5.67 0.0M
2023-07-31 5.67 5.72 5.56 5.68 0.0M
2023-07-28 5.82 5.82 5.65 5.70 0.0M
2023-07-27 5.80 5.80 5.69 5.79 0.0M
2023-07-26 5.67 5.79 5.65 5.76 0.0M
2023-07-25 5.70 5.76 5.58 5.63 0.0M
2023-07-24 5.73 5.74 5.55 5.71 0.0M
2023-07-21 5.85 5.85 5.73 5.74 0.0M
2023-07-20 5.80 5.89 5.66 5.85 0.0M
2023-07-19 5.74 5.85 5.74 5.79 0.0M
2023-07-18 5.66 5.89 5.66 5.80 0.0M
2023-07-17 5.65 5.73 5.62 5.71 0.0M
2023-07-14 5.75 5.78 5.42 5.56 0.0M
2023-07-13 5.91 5.94 5.74 5.81 0.1M
2023-07-12 5.98 5.98 5.85 5.93 0.0M
2023-07-11 5.95 6.02 5.83 5.85 0.0M
2023-07-10 6.05 6.18 5.99 6.01 0.0M
2023-07-07 5.91 6.08 5.91 6.03 0.1M
2023-07-06 5.83 5.99 5.76 5.85 0.0M
2023-07-05 5.91 6.08 5.88 5.94 0.0M
2023-07-03 6.17 6.24 5.91 5.94 0.0M
2023-06-30 5.97 6.01 5.87 6.00 0.0M
2023-06-29 5.84 5.99 5.84 5.95 0.0M
2023-06-28 5.89 5.96 5.79 5.89 0.0M
2023-06-27 5.58 5.90 5.56 5.84 0.0M
2023-06-26 5.57 5.65 5.54 5.60 0.0M
2023-06-23 5.62 5.67 5.45 5.59 0.3M
2023-06-22 5.51 5.76 5.51 5.55 0.0M
2023-06-21 5.48 5.75 5.48 5.61 0.1M
2023-06-20 5.94 5.94 5.50 5.57 0.1M
2023-06-16 6.15 6.18 5.91 6.02 0.1M
2023-06-15 6.10 6.27 6.07 6.14 0.1M
2023-06-14 5.84 6.34 5.84 6.10 0.2M
2023-06-13 5.89 6.12 5.79 5.85 0.1M
2023-06-12 5.68 5.99 5.68 5.80 0.0M
2023-06-09 5.91 6.05 5.66 5.69 0.0M
2023-06-08 5.92 6.07 5.91 5.98 0.0M
2023-06-07 5.75 6.00 5.72 5.91 0.0M
2023-06-06 5.45 5.70 5.45 5.69 0.0M
2023-06-05 5.60 5.72 5.54 5.54 0.0M
2023-06-02 5.63 5.90 5.62 5.65 0.0M
2023-06-01 5.66 5.72 5.50 5.61 0.0M
2023-05-31 5.83 5.89 5.64 5.71 0.0M
2023-05-30 5.72 5.94 5.71 5.81 0.0M
2023-05-26 5.66 5.84 5.60 5.72 0.0M
2023-05-25 5.84 5.90 5.35 5.66 0.0M
2023-05-24 6.00 6.11 5.90 5.92 0.0M
2023-05-23 5.91 6.07 5.72 6.03 0.0M
2023-05-22 5.96 6.10 5.92 5.98 0.0M
2023-05-19 6.17 6.24 5.95 5.95 0.0M
2023-05-18 6.05 6.21 5.96 6.14 0.0M
2023-05-17 5.82 6.09 5.72 6.09 0.0M
2023-05-16 5.67 5.88 5.58 5.81 0.0M
2023-05-15 5.85 5.92 5.71 5.75 0.0M
2023-05-12 5.81 5.81 5.75 5.75 0.0M
2023-05-11 5.73 5.79 5.68 5.76 0.0M
2023-05-10 5.75 5.95 5.70 5.85 0.0M
2023-05-09 5.42 5.71 5.42 5.66 0.0M
2023-05-08 5.61 5.61 5.46 5.46 0.0M
2023-05-05 5.57 5.75 5.57 5.65 0.0M
2023-05-04 5.66 5.94 5.49 5.49 0.0M
2023-05-03 5.74 5.98 5.73 5.73 0.0M
2023-05-02 5.78 6.07 5.75 5.75 0.0M
2023-05-01 5.86 6.09 5.77 5.77 0.0M
2023-04-28 5.52 5.89 5.52 5.81 0.0M
2023-04-27 5.37 5.59 5.30 5.59 0.0M
2023-04-26 5.61 5.65 5.30 5.39 0.0M
2023-04-25 5.60 5.75 5.54 5.66 0.0M
2023-04-24 5.49 5.72 5.49 5.60 0.0M
2023-04-21 5.50 5.65 5.49 5.54 0.0M
2023-04-20 5.36 5.59 5.34 5.53 0.0M
2023-04-19 5.14 5.48 5.14 5.32 0.0M
2023-04-18 5.39 5.48 5.26 5.32 0.0M
2023-04-17 5.49 5.49 5.26 5.41 0.0M
2023-04-14 5.42 5.63 5.42 5.45 0.0M
2023-04-13 5.33 5.62 5.33 5.39 0.1M
2023-04-12 5.33 5.47 5.33 5.36 0.0M
2023-04-11 5.25 5.49 5.25 5.35 0.0M
2023-04-10 5.12 5.25 5.06 5.19 0.0M
2023-04-06 5.24 5.50 5.15 5.20 0.0M
2023-04-05 5.24 5.30 5.01 5.21 0.0M
2023-04-04 5.55 5.60 5.20 5.26 0.0M
2023-04-03 5.44 5.65 5.27 5.58 0.0M
2023-03-31 5.31 5.60 5.30 5.50 0.0M
2023-03-30 5.49 5.50 5.31 5.41 0.0M
2023-03-29 5.51 5.52 5.34 5.39 0.0M
2023-03-28 5.26 5.44 5.18 5.37 0.0M
2023-03-27 5.24 5.34 5.18 5.28 0.0M
2023-03-24 5.15 5.27 5.07 5.24 0.0M
2023-03-23 5.28 5.41 5.19 5.19 0.0M
2023-03-22 5.51 5.76 5.25 5.26 0.1M
2023-03-21 5.56 5.85 5.51 5.56 0.0M
2023-03-20 5.00 5.51 5.00 5.45 0.1M
2023-03-17 5.00 5.20 4.32 4.93 0.3M
2023-03-16 5.09 5.35 5.01 5.15 0.0M
2023-03-15 5.15 5.54 5.12 5.25 0.0M
2023-03-14 5.19 5.59 4.90 5.27 0.0M
2023-03-13 4.70 5.25 4.70 5.10 0.0M
2023-03-10 4.94 5.02 4.67 4.75 0.0M
2023-03-09 5.19 5.30 5.03 5.03 0.0M
2023-03-08 5.15 5.20 5.07 5.15 0.0M
2023-03-07 4.96 5.06 4.94 5.03 0.0M
2023-03-06 5.05 5.05 4.90 4.94 0.1M
2023-03-03 5.11 5.30 5.02 5.06 0.0M
2023-03-02 4.91 5.13 4.91 5.13 0.0M
2023-03-01 5.03 5.08 4.98 4.99 0.0M
2023-02-28 4.96 5.05 4.95 4.99 0.0M
2023-02-27 4.89 4.98 4.84 4.90 0.0M
2023-02-24 5.04 5.10 5.00 5.00 0.0M
2023-02-23 5.10 5.18 5.04 5.10 0.0M
2023-02-22 5.09 5.25 5.00 5.07 0.0M
2023-02-21 5.01 5.14 5.00 5.06 0.0M
2023-02-17 4.50 5.16 4.50 5.10 0.0M
2023-02-16 4.37 4.50 4.30 4.50 0.0M
2023-02-15 4.26 4.46 4.25 4.44 0.0M
2023-02-14 4.40 4.46 4.23 4.30 0.0M
2023-02-13 4.59 4.59 4.40 4.45 0.0M
2023-02-10 4.90 4.90 4.58 4.62 0.0M
2023-02-09 5.22 5.34 4.89 4.93 0.0M
2023-02-08 5.03 5.18 5.03 5.16 0.0M
2023-02-07 5.11 5.15 5.05 5.11 0.0M
2023-02-06 5.28 5.28 5.15 5.15 0.0M
2023-02-03 5.17 5.36 5.06 5.25 0.0M
2023-02-02 5.02 5.27 5.01 5.22 0.0M
2023-02-01 4.92 5.06 4.88 5.02 0.0M
2023-01-31 4.87 5.01 4.84 4.98 0.0M
2023-01-30 4.93 4.95 4.71 4.83 0.1M
2023-01-27 4.75 4.99 4.75 4.96 0.0M
2023-01-26 4.80 4.93 4.70 4.86 0.0M
2023-01-25 4.90 4.98 4.70 4.80 0.0M
2023-01-24 5.05 5.05 4.97 4.97 0.0M
2023-01-23 4.95 5.17 4.93 5.01 0.0M
2023-01-20 5.07 5.07 4.91 4.99 0.0M
2023-01-19 4.94 5.04 4.86 4.96 0.0M
2023-01-18 5.00 5.10 4.92 4.98 0.1M
2023-01-17 4.95 5.02 4.87 4.96 0.1M
2023-01-13 4.63 4.92 4.63 4.87 0.0M
2023-01-12 4.70 4.81 4.60 4.64 0.0M
2023-01-11 4.47 4.63 4.47 4.59 0.1M
2023-01-10 4.57 4.71 4.44 4.46 0.0M
2023-01-09 4.70 4.81 4.60 4.62 0.0M
2023-01-06 4.59 4.76 4.50 4.71 0.0M
2023-01-05 4.29 4.63 4.26 4.54 0.0M
2023-01-04 4.10 4.29 4.04 4.28 0.0M
2023-01-03 3.86 4.23 3.86 4.06 0.0M